三井物産株式会社 (8031)

8031
🏛️ 日本 →
3,632.00
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 2,983.00 3,004.00 2,982.50 3,003.00 521.0K
09:05 3,003.00 3,005.00 2,984.00 2,984.00 137.7K
09:10 2,984.00 2,986.50 2,979.00 2,983.00 134.5K
09:15 2,983.00 2,995.00 2,981.50 2,991.50 76.9K
09:20 2,991.00 2,991.00 2,982.50 2,988.00 84.4K
09:25 2,988.00 2,989.00 2,978.50 2,979.50 68.4K
09:30 2,980.00 2,985.00 2,978.50 2,982.00 60.1K
09:35 2,983.00 2,987.00 2,982.50 2,985.50 60.6K
09:40 2,986.00 2,991.00 2,986.00 2,989.00 93.4K
09:45 2,989.00 2,989.50 2,982.50 2,986.50 48.7K
09:50 2,986.50 2,987.00 2,983.50 2,986.50 38.7K
09:55 2,986.50 2,987.50 2,978.00 2,979.50 81.2K
10:00 2,979.50 2,988.00 2,979.50 2,986.00 56.3K
10:05 2,986.00 2,987.00 2,982.00 2,982.50 33.1K
10:10 2,983.50 2,987.00 2,983.50 2,986.00 44.5K
10:15 2,986.00 2,987.00 2,979.00 2,980.50 46.4K
10:20 2,980.50 2,983.00 2,980.50 2,982.00 37.8K
10:25 2,982.50 2,985.00 2,981.00 2,985.00 26.9K
10:30 2,984.50 2,992.50 2,984.50 2,991.00 67.8K
10:35 2,990.00 2,991.00 2,985.50 2,989.50 44.1K
10:40 2,989.50 2,989.50 2,987.00 2,988.50 36.5K
10:45 2,987.50 2,991.00 2,987.00 2,990.00 31.9K
10:50 2,989.50 2,992.00 2,989.00 2,989.50 51.0K
10:55 2,989.00 2,994.00 2,989.00 2,991.50 41.8K
11:00 2,991.00 2,991.00 2,988.00 2,989.50 29.9K
11:05 2,989.50 2,990.00 2,985.50 2,986.50 24.4K
11:10 2,987.00 2,987.50 2,985.00 2,985.00 24.6K
11:15 2,984.50 2,985.00 2,982.50 2,983.50 40.1K
11:20 2,982.50 2,983.00 2,979.00 2,979.50 37.5K
11:25 2,980.00 2,980.50 2,975.50 2,978.00 37.1K
11:30 2,976.00 2,976.00 2,976.00 2,976.00 6.4K
12:30 2,967.00 2,973.00 2,965.50 2,968.00 183.0K
12:35 2,968.50 2,971.50 2,966.50 2,967.50 75.1K
12:40 2,967.50 2,970.00 2,967.00 2,970.00 52.2K
12:45 2,970.50 2,974.00 2,970.50 2,971.50 45.5K
12:50 2,971.00 2,971.50 2,969.50 2,970.50 36.7K
12:55 2,971.00 2,974.00 2,971.00 2,972.00 35.2K
13:00 2,971.50 2,973.50 2,968.50 2,969.00 51.4K
13:05 2,968.50 2,968.50 2,966.00 2,966.50 42.1K
13:10 2,967.00 2,968.50 2,965.00 2,968.00 48.1K
13:15 2,968.00 2,970.00 2,968.00 2,968.50 37.7K
13:20 2,968.50 2,971.00 2,968.50 2,970.00 35.7K
13:25 2,970.00 2,970.50 2,969.00 2,969.50 26.9K
13:30 2,970.00 2,970.50 2,968.50 2,969.00 32.5K
13:35 2,969.50 2,970.00 2,968.00 2,970.00 34.0K
13:40 2,970.00 2,970.50 2,969.00 2,970.50 26.6K
13:45 2,970.00 2,972.50 2,970.00 2,970.00 35.0K
13:50 2,970.50 2,970.50 2,969.00 2,970.00 24.1K
13:55 2,970.00 2,971.00 2,968.50 2,969.00 36.9K
14:00 2,968.50 2,972.00 2,968.50 2,971.00 40.5K
14:05 2,971.50 2,973.00 2,971.50 2,972.00 24.5K
14:10 2,972.00 2,973.50 2,971.50 2,973.00 28.2K
14:15 2,973.50 2,974.00 2,972.00 2,972.50 37.6K
14:20 2,973.00 2,973.00 2,971.00 2,972.50 45.5K
14:25 2,972.50 2,974.00 2,971.50 2,972.00 46.0K
14:30 2,972.00 2,975.50 2,972.00 2,975.00 49.1K
14:35 2,975.00 2,975.00 2,972.50 2,974.00 47.7K
14:40 2,974.50 2,974.50 2,971.00 2,971.50 43.4K
14:45 2,971.50 2,972.00 2,969.50 2,969.50 72.9K
14:50 2,969.50 2,972.50 2,968.50 2,971.50 65.0K
14:55 2,971.50 2,975.00 2,971.00 2,975.00 52.7K
15:00 2,973.50 2,973.50 2,969.50 2,969.50 73.4K
15:05 2,969.50 2,971.50 2,968.50 2,971.50 72.6K
15:10 2,971.50 2,972.00 2,968.50 2,970.00 68.0K
15:15 2,970.00 2,971.50 2,969.50 2,971.50 60.7K
15:20 2,971.00 2,971.50 2,963.00 2,967.00 141.1K
15:30 2,973.00 2,973.00 2,973.00 2,973.00 1,443.7K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし